Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $47.22 as of 4/23/2026 10:32:02 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 25.35 | 29.50 | 27.43 | 27.71 | 0.00 | 0.00% | 1.37 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/23/2026 3:59:52 PM EST |
| 23.00 | 22.35 | 26.45 | 24.40 | 24.80 | 0.00 | 0.00% | 1.06 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/23/2026 3:59:52 PM EST |
| 25.00 | 20.35 | 24.45 | 22.40 | 22.68 | 0.00 | 0.00% | 0.90 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/23/2026 3:59:52 PM EST |
| 28.00 | 17.40 | 21.45 | 19.43 | 19.30 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/23/2026 3:59:52 PM EST |
| 30.00 | 17.00 | 17.95 | 17.48 | 17.16 | +0.95 | +5.87% | 0.58 | 1 | 23 | 0.89 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 33.00 | 12.75 | 16.55 | 14.65 | 13.26 | 0.00 | 0.00% | 0.44 | 0 | 11 | 1.16 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/23/2026 3:59:52 PM EST |
| 35.00 | 12.20 | 13.10 | 12.65 | 12.28 | 0.00 | 0.00% | 0.36 | 0 | 9 | 0.67 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/23/2026 3:59:52 PM EST |
| 37.00 | 10.20 | 11.25 | 10.73 | % | 0.29 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 4/23/2026 3:59:52 PM EST | |||
| 38.00 | 9.20 | 10.10 | 9.65 | 7.60 | 0.00 | 0.00% | 0.25 | 0 | 41 | 0.53 | 0.98 | 0.01 | -0.01 | 4/16/2026 | 4/23/2026 3:59:52 PM EST |
| 39.00 | 6.75 | 10.15 | 8.45 | % | 0.22 | 0 | 0 | 0.71 | 0.97 | 0.01 | -0.01 | 4/23/2026 3:59:52 PM EST | |||
| 40.00 | 7.05 | 8.00 | 7.53 | 7.60 | +0.45 | +6.30% | 0.19 | 5 | 204 | 0.41 | 0.95 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 41.00 | 6.05 | 8.30 | 7.18 | 5.43 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.63 | 0.93 | 0.03 | -0.01 | 4/22/2026 | 4/23/2026 3:59:52 PM EST |
| 42.00 | 5.60 | 6.20 | 5.90 | 6.05 | +1.75 | +40.70% | 0.14 | 247 | 9,973 | 0.27 | 0.89 | 0.04 | -0.01 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 43.00 | 4.40 | 5.35 | 4.88 | 4.39 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.35 | 0.84 | 0.05 | -0.01 | 4/20/2026 | 4/23/2026 3:59:52 PM EST |
| 44.00 | 3.60 | 4.75 | 4.18 | 4.20 | +1.15 | +37.71% | 0.09 | 6 | 11 | 0.24 | 0.79 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 45.00 | 3.10 | 3.85 | 3.48 | 3.55 | +1.02 | +40.32% | 0.08 | 42 | 13,372 | 0.27 | 0.72 | 0.07 | -0.02 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 46.00 | 2.48 | 3.10 | 2.79 | 2.75 | +0.86 | +45.51% | 0.06 | 2 | 510 | 0.26 | 0.64 | 0.08 | -0.02 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 47.00 | 2.16 | 2.24 | 2.20 | 2.27 | +0.74 | +48.37% | 0.05 | 197 | 9,685 | 0.26 | 0.57 | 0.08 | -0.02 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 48.00 | 1.65 | 1.73 | 1.69 | 1.70 | +0.62 | +57.41% | 0.04 | 878 | 1,617 | 0.25 | 0.48 | 0.08 | -0.02 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 49.00 | 1.23 | 1.31 | 1.27 | 1.30 | +0.52 | +66.67% | 0.03 | 84 | 578 | 0.25 | 0.40 | 0.08 | -0.02 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 50.00 | 0.89 | 0.96 | 0.93 | 0.93 | +0.36 | +63.16% | 0.02 | 918 | 20,751 | 0.25 | 0.32 | 0.08 | -0.02 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 52.50 | 0.31 | 0.45 | 0.38 | 0.43 | +0.20 | +86.96% | 0.01 | 204 | 3,566 | 0.25 | 0.17 | 0.05 | -0.01 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 55.00 | 0.11 | 0.18 | 0.15 | 0.16 | +0.08 | +100.00% | 0.00 | 51 | 13,591 | 0.24 | 0.07 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 57.50 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 950 | 0.31 | 0.03 | 0.01 | 0.00 | 4/22/2026 | 4/23/2026 3:59:52 PM EST |
| 60.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 2,079 | 0.27 | 0.01 | 0.01 | 0.00 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 520 | 0.37 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/23/2026 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 137 | 0.96 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 623 | 0.82 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 192 | 0.73 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:52 PM EST | |||
| 28.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,412 | 0.56 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.06 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3,910 | 0.57 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:52 PM EST |
| 33.00 | 0.02 | 0.15 | 0.09 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 3,722 | 0.47 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 35.00 | 0.05 | 0.16 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8,847 | 0.43 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:52 PM EST |
| 37.00 | 0.01 | 0.19 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.34 | -0.01 | 0.00 | -0.01 | 4/22/2026 | 4/23/2026 3:59:52 PM EST |
| 38.00 | 0.04 | 0.25 | 0.15 | 0.12 | -0.03 | -20.00% | 0.00 | 25 | 15,989 | 0.35 | -0.02 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 39.00 | 0.08 | 0.25 | 0.17 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.33 | -0.03 | 0.01 | -0.01 | 4/20/2026 | 4/23/2026 3:59:52 PM EST |
| 40.00 | 0.15 | 0.29 | 0.22 | 0.20 | -0.06 | -23.08% | 0.01 | 1,400 | 8,833 | 0.32 | -0.05 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 41.00 | 0.20 | 0.55 | 0.38 | 0.30 | -0.06 | -16.67% | 0.01 | 2 | 123 | 0.33 | -0.07 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 42.00 | 0.34 | 0.39 | 0.37 | 0.36 | -0.15 | -29.42% | 0.01 | 20 | 12,046 | 0.29 | -0.11 | 0.04 | -0.01 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 43.00 | 0.41 | 0.60 | 0.51 | 0.48 | -0.25 | -34.25% | 0.01 | 8 | 179 | 0.28 | -0.16 | 0.05 | -0.01 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 44.00 | 0.55 | 0.72 | 0.64 | 0.61 | -0.39 | -39.00% | 0.01 | 63 | 1,861 | 0.27 | -0.21 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 45.00 | 0.89 | 0.97 | 0.93 | 0.88 | -0.47 | -34.82% | 0.02 | 55 | 8,689 | 0.27 | -0.28 | 0.07 | -0.02 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 46.00 | 1.15 | 1.46 | 1.31 | 1.23 | -0.51 | -29.31% | 0.03 | 45 | 1,245 | 0.27 | -0.36 | 0.08 | -0.02 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 47.00 | 1.63 | 1.70 | 1.67 | 1.63 | -0.65 | -28.51% | 0.04 | 836 | 12,193 | 0.26 | -0.43 | 0.08 | -0.02 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 48.00 | 2.11 | 2.21 | 2.16 | 2.18 | -0.76 | -25.85% | 0.05 | 254 | 576 | 0.26 | -0.52 | 0.08 | -0.02 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 49.00 | 2.51 | 3.50 | 3.01 | 3.67 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.29 | -0.60 | 0.08 | -0.02 | 4/22/2026 | 4/23/2026 3:59:52 PM EST |
| 50.00 | 3.00 | 3.90 | 3.45 | 3.50 | -0.95 | -21.35% | 0.07 | 62 | 11,508 | 0.25 | -0.68 | 0.08 | -0.02 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 52.50 | 4.90 | 5.80 | 5.35 | 5.25 | -0.53 | -9.17% | 0.10 | 1 | 444 | 0.33 | -0.83 | 0.05 | -0.01 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 55.00 | 7.30 | 9.10 | 8.20 | 9.36 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.55 | -0.93 | 0.03 | -0.01 | 4/22/2026 | 4/23/2026 3:59:52 PM EST |
| 57.50 | 8.20 | 12.25 | 10.23 | % | 0.18 | 0 | 1 | 0.74 | -0.97 | 0.01 | 0.00 | 4/23/2026 3:59:52 PM EST | |||
| 60.00 | 10.70 | 14.65 | 12.68 | 13.77 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 4/10/2026 | 4/23/2026 3:59:52 PM EST |
| 65.00 | 15.70 | 19.80 | 17.75 | 18.70 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.97 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 3:59:52 PM EST |